黒田精工(7726)の株価時系列情報
黒田精工(7726)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 175 | 175 | 175 | 175 | 2,000 |
1998/12/29 | 180 | 180 | 178 | 180 | 5,000 |
1998/12/28 | 180 | 180 | 180 | 180 | 4,000 |
1998/12/22 | 199 | 199 | 199 | 199 | 1,000 |
1998/12/21 | 199 | 199 | 199 | 199 | 9,000 |
1998/12/17 | 199 | 199 | 199 | 199 | 2,000 |
1998/12/16 | 200 | 200 | 200 | 200 | 13,000 |
1998/12/15 | 200 | 205 | 200 | 200 | 13,000 |
1998/12/14 | 201 | 201 | 200 | 200 | 4,000 |
1998/12/11 | 200 | 200 | 200 | 200 | 2,000 |
1998/12/10 | 200 | 200 | 200 | 200 | 22,000 |
1998/12/09 | 200 | 200 | 200 | 200 | 15,000 |
1998/12/08 | 200 | 200 | 200 | 200 | 10,000 |
1998/12/07 | 200 | 200 | 200 | 200 | 5,000 |
1998/12/04 | 201 | 201 | 200 | 200 | 13,000 |
1998/12/03 | 201 | 201 | 201 | 201 | 3,000 |
1998/12/02 | 205 | 205 | 205 | 205 | 5,000 |
1998/12/01 | 215 | 215 | 206 | 206 | 11,000 |
1998/11/30 | 225 | 230 | 220 | 220 | 15,000 |
1998/11/27 | 212 | 225 | 211 | 225 | 19,000 |
1998/11/26 | 205 | 210 | 205 | 210 | 15,000 |
1998/11/25 | 205 | 206 | 205 | 205 | 16,000 |
1998/11/24 | 205 | 205 | 205 | 205 | 4,000 |
1998/11/20 | 200 | 205 | 198 | 205 | 6,000 |
1998/11/18 | 191 | 200 | 191 | 192 | 5,000 |
1998/11/17 | 191 | 200 | 191 | 200 | 2,000 |
1998/11/16 | 200 | 200 | 188 | 188 | 8,000 |
1998/11/13 | 200 | 200 | 200 | 200 | 2,000 |
1998/11/12 | 205 | 205 | 200 | 200 | 4,000 |
1998/11/11 | 202 | 205 | 202 | 205 | 2,000 |
1998/11/10 | 201 | 201 | 201 | 201 | 1,000 |
1998/11/09 | 201 | 201 | 201 | 201 | 2,000 |
1998/11/06 | 230 | 230 | 230 | 230 | 1,000 |
1998/11/05 | 230 | 230 | 230 | 230 | 5,000 |
1998/10/29 | 230 | 230 | 230 | 230 | 3,000 |
1998/10/21 | 264 | 264 | 264 | 264 | 2,000 |
1998/10/20 | 214 | 214 | 214 | 214 | 6,000 |
1998/10/19 | 210 | 214 | 210 | 214 | 15,000 |
1998/10/16 | 212 | 212 | 212 | 212 | 1,000 |
1998/10/13 | 168 | 168 | 167 | 167 | 4,000 |
1998/10/12 | 205 | 205 | 205 | 205 | 1,000 |
1998/10/09 | 200 | 200 | 200 | 200 | 3,000 |
1998/10/08 | 200 | 200 | 200 | 200 | 6,000 |
1998/10/07 | 180 | 180 | 180 | 180 | 4,000 |
1998/10/06 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/05 | 180 | 210 | 180 | 210 | 6,000 |
1998/10/02 | 185 | 185 | 180 | 180 | 8,000 |
1998/10/01 | 200 | 200 | 185 | 185 | 5,000 |
1998/09/30 | 200 | 200 | 200 | 200 | 4,000 |
1998/09/29 | 191 | 215 | 190 | 215 | 3,000 |
1998/09/28 | 190 | 190 | 165 | 165 | 2,000 |
1998/09/24 | 240 | 240 | 240 | 240 | 1,000 |
1998/09/22 | 240 | 240 | 240 | 240 | 1,000 |
1998/09/18 | 270 | 270 | 270 | 270 | 2,000 |
1998/09/17 | 270 | 270 | 270 | 270 | 7,000 |
1998/09/16 | 270 | 270 | 270 | 270 | 7,000 |
1998/09/09 | 270 | 270 | 270 | 270 | 1,000 |
1998/09/08 | 270 | 270 | 270 | 270 | 1,000 |
1998/09/07 | 270 | 270 | 270 | 270 | 5,000 |
1998/09/04 | 259 | 270 | 259 | 270 | 4,000 |
1998/09/03 | 250 | 250 | 250 | 250 | 1,000 |
1998/09/02 | 247 | 247 | 247 | 247 | 1,000 |
1998/09/01 | 244 | 244 | 240 | 240 | 7,000 |
1998/08/28 | 260 | 260 | 260 | 260 | 5,000 |
1998/08/27 | 270 | 270 | 270 | 270 | 3,000 |
1998/08/26 | 272 | 272 | 272 | 272 | 1,000 |
1998/08/24 | 272 | 272 | 272 | 272 | 2,000 |
1998/08/21 | 272 | 272 | 272 | 272 | 1,000 |
1998/08/20 | 277 | 277 | 272 | 272 | 6,000 |
1998/08/19 | 282 | 283 | 277 | 277 | 6,000 |
1998/08/18 | 278 | 281 | 278 | 281 | 7,000 |
1998/08/17 | 275 | 277 | 275 | 277 | 5,000 |
1998/08/14 | 275 | 275 | 275 | 275 | 4,000 |
1998/08/13 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/12 | 280 | 280 | 280 | 280 | 10,000 |
1998/08/11 | 280 | 280 | 280 | 280 | 9,000 |
1998/08/10 | 286 | 286 | 282 | 282 | 5,000 |
1998/08/07 | 296 | 296 | 296 | 296 | 2,000 |
1998/08/05 | 335 | 337 | 335 | 336 | 4,000 |
1998/08/04 | 335 | 335 | 335 | 335 | 1,000 |
1998/08/03 | 335 | 335 | 335 | 335 | 1,000 |
1998/07/22 | 350 | 350 | 350 | 350 | 5,000 |
1998/07/21 | 349 | 350 | 349 | 350 | 5,000 |
1998/07/17 | 335 | 350 | 335 | 350 | 8,000 |
1998/07/16 | 331 | 335 | 331 | 335 | 6,000 |
1998/07/15 | 306 | 331 | 306 | 331 | 3,000 |
1998/07/13 | 300 | 300 | 300 | 300 | 6,000 |
1998/07/10 | 305 | 305 | 305 | 305 | 6,000 |
1998/07/09 | 315 | 315 | 296 | 297 | 25,000 |
1998/07/08 | 310 | 310 | 310 | 310 | 2,000 |
1998/07/07 | 305 | 306 | 305 | 306 | 3,000 |
1998/07/06 | 310 | 310 | 305 | 305 | 8,000 |
1998/07/02 | 309 | 311 | 309 | 309 | 7,000 |
1998/07/01 | 304 | 304 | 304 | 304 | 1,000 |
1998/06/30 | 300 | 300 | 300 | 300 | 1,000 |
1998/06/23 | 300 | 300 | 300 | 300 | 6,000 |
1998/06/22 | 301 | 301 | 301 | 301 | 1,000 |
1998/06/18 | 310 | 310 | 310 | 310 | 2,000 |
1998/06/17 | 301 | 301 | 301 | 301 | 1,000 |
1998/06/16 | 306 | 306 | 301 | 301 | 7,000 |
1998/06/15 | 300 | 300 | 300 | 300 | 8,000 |
1998/06/12 | 300 | 300 | 300 | 300 | 7,000 |
1998/06/11 | 315 | 315 | 300 | 300 | 7,000 |
1998/06/10 | 315 | 315 | 315 | 315 | 1,000 |
1998/06/09 | 320 | 320 | 320 | 320 | 1,000 |
1998/06/08 | 320 | 320 | 320 | 320 | 2,000 |
1998/06/02 | 325 | 325 | 315 | 315 | 2,000 |
1998/05/29 | 331 | 331 | 325 | 325 | 5,000 |
1998/05/28 | 335 | 335 | 335 | 335 | 1,000 |
1998/05/25 | 330 | 335 | 330 | 335 | 3,000 |
1998/05/22 | 330 | 330 | 330 | 330 | 1,000 |
1998/05/21 | 330 | 330 | 330 | 330 | 1,000 |
1998/05/19 | 330 | 330 | 330 | 330 | 3,000 |
1998/05/18 | 350 | 360 | 350 | 360 | 6,000 |
1998/05/15 | 350 | 350 | 350 | 350 | 2,000 |
1998/05/14 | 340 | 340 | 340 | 340 | 1,000 |
1998/05/13 | 350 | 350 | 340 | 340 | 2,000 |
1998/05/12 | 355 | 355 | 355 | 355 | 1,000 |
1998/05/01 | 374 | 375 | 374 | 375 | 4,000 |
1998/04/30 | 375 | 375 | 374 | 374 | 2,000 |
1998/04/28 | 375 | 375 | 375 | 375 | 1,000 |
1998/04/27 | 376 | 376 | 376 | 376 | 1,000 |
1998/04/24 | 381 | 381 | 381 | 381 | 2,000 |
1998/04/20 | 351 | 361 | 351 | 361 | 5,000 |
1998/04/17 | 349 | 351 | 349 | 351 | 2,000 |
1998/04/16 | 347 | 349 | 347 | 349 | 2,000 |
1998/04/15 | 344 | 344 | 344 | 344 | 1,000 |
1998/04/14 | 343 | 343 | 342 | 342 | 3,000 |
1998/04/13 | 341 | 341 | 341 | 341 | 1,000 |
1998/04/09 | 340 | 340 | 340 | 340 | 2,000 |
1998/04/08 | 335 | 336 | 335 | 336 | 3,000 |
1998/04/07 | 341 | 341 | 340 | 340 | 2,000 |
1998/04/06 | 340 | 340 | 340 | 340 | 1,000 |
1998/04/03 | 342 | 342 | 342 | 342 | 7,000 |
1998/03/31 | 347 | 347 | 347 | 347 | 4,000 |
1998/03/25 | 380 | 380 | 380 | 380 | 7,000 |
1998/03/23 | 390 | 391 | 390 | 390 | 4,000 |
1998/03/20 | 397 | 397 | 397 | 397 | 3,000 |
1998/03/16 | 427 | 427 | 427 | 427 | 8,000 |
1998/03/13 | 400 | 402 | 400 | 402 | 2,000 |
1998/03/12 | 402 | 402 | 402 | 402 | 1,000 |
1998/03/11 | 405 | 405 | 402 | 402 | 11,000 |
1998/03/10 | 415 | 415 | 410 | 410 | 7,000 |
1998/03/06 | 410 | 410 | 410 | 410 | 1,000 |
1998/03/05 | 425 | 425 | 420 | 420 | 4,000 |
1998/03/04 | 421 | 430 | 421 | 430 | 4,000 |
1998/03/03 | 421 | 421 | 421 | 421 | 4,000 |
1998/03/02 | 402 | 420 | 402 | 420 | 7,000 |
1998/02/27 | 401 | 401 | 401 | 401 | 2,000 |
1998/02/26 | 401 | 401 | 400 | 400 | 4,000 |
1998/02/24 | 420 | 420 | 420 | 420 | 1,000 |
1998/02/20 | 420 | 420 | 420 | 420 | 2,000 |
1998/02/19 | 420 | 420 | 420 | 420 | 1,000 |
1998/02/17 | 420 | 420 | 420 | 420 | 1,000 |
1998/02/16 | 430 | 430 | 430 | 430 | 10,000 |
1998/02/12 | 445 | 445 | 445 | 445 | 5,000 |
1998/02/10 | 440 | 440 | 440 | 440 | 1,000 |
1998/02/05 | 440 | 445 | 440 | 445 | 7,000 |
1998/02/04 | 425 | 425 | 425 | 425 | 1,000 |
1998/02/02 | 425 | 425 | 425 | 425 | 18,000 |
1998/01/27 | 435 | 435 | 425 | 425 | 4,000 |
1998/01/26 | 411 | 425 | 411 | 425 | 15,000 |
1998/01/23 | 376 | 399 | 375 | 399 | 9,000 |
1998/01/22 | 366 | 366 | 365 | 365 | 4,000 |
1998/01/21 | 369 | 369 | 368 | 368 | 2,000 |
1998/01/20 | 371 | 371 | 360 | 360 | 7,000 |
1998/01/16 | 301 | 301 | 286 | 286 | 4,000 |
1998/01/14 | 296 | 296 | 286 | 286 | 2,000 |
1998/01/13 | 286 | 286 | 276 | 276 | 3,000 |
1998/01/12 | 300 | 300 | 276 | 276 | 6,000 |
1998/01/09 | 335 | 335 | 291 | 291 | 9,000 |
1998/01/08 | 310 | 325 | 310 | 325 | 3,000 |
1998/01/07 | 310 | 311 | 310 | 310 | 14,000 |